Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 140.50 | 142.20 | 139.56 | 142.15 | 396,807 | +1.65(+1.17%) |
Jan 30, 2023 | 142.05 | 142.05 | 139.96 | 140.50 | 499,270 | -1.81(-1.27%) |
Jan 27, 2023 | 142.40 | 143.01 | 141.03 | 142.31 | 294,995 | -1.00(-0.70%) |
Jan 26, 2023 | 145.94 | 146.22 | 142.96 | 143.31 | 406,926 | -2.93(-2.00%) |
Jan 25, 2023 | 142.76 | 146.29 | 142.76 | 146.23 | 816,971 | +2.60(+1.81%) |
Jan 24, 2023 | 141.22 | 143.96 | 139.34 | 143.64 | 471,098 | +2.36(+1.67%) |
Jan 23, 2023 | 141.36 | 141.59 | 138.80 | 141.28 | 570,919 | -1.28(-0.90%) |
Jan 20, 2023 | 140.95 | 142.99 | 139.65 | 142.56 | 796,539 | +0.85(+0.60%) |
Jan 19, 2023 | 139.30 | 141.98 | 138.83 | 141.71 | 451,698 | +2.44(+1.75%) |
Jan 18, 2023 | 139.87 | 140.35 | 137.91 | 139.27 | 529,743 | +1.56(+1.13%) |
Jan 17, 2023 | 140.91 | 141.73 | 137.03 | 137.71 | 651,074 | -4.43(-3.12%) |
Jan 13, 2023 | 142.71 | 144.04 | 141.60 | 142.14 | 613,743 | -0.66(-0.46%) |
Jan 12, 2023 | 141.53 | 143.21 | 140.25 | 142.79 | 712,796 | +3.02(+2.16%) |
Jan 11, 2023 | 140.01 | 140.67 | 138.21 | 139.77 | 610,953 | +0.15(+0.10%) |
Jan 10, 2023 | 137.62 | 139.92 | 137.05 | 139.63 | 590,729 | +1.94(+1.41%) |
Jan 09, 2023 | 136.91 | 137.81 | 135.86 | 137.69 | 984,562 | +2.23(+1.64%) |
Jan 06, 2023 | 137.78 | 138.51 | 135.07 | 135.46 | 1,023,169 | -0.05(-0.04%) |
Jan 05, 2023 | 135.65 | 135.85 | 133.77 | 135.51 | 438,586 | -2.05(-1.49%) |
Jan 04, 2023 | 137.21 | 137.73 | 134.89 | 137.56 | 646,730 | +3.70(+2.76%) |
Jan 03, 2023 | 133.27 | 136.52 | 133.22 | 133.86 | 655,477 | +1.62(+1.22%) |
Dec 30, 2022 | 133.16 | 133.16 | 130.99 | 132.24 | 387,976 | -0.22(-0.17%) |
Dec 29, 2022 | 134.07 | 134.46 | 132.26 | 132.47 | 361,470 | -0.06(-0.04%) |
Dec 28, 2022 | 133.72 | 134.13 | 131.89 | 132.52 | 386,602 | -1.96(-1.46%) |
Dec 27, 2022 | 132.39 | 135.41 | 131.88 | 134.48 | 403,575 | +2.85(+2.16%) |
Dec 23, 2022 | 130.81 | 133.05 | 129.64 | 131.63 | 360,242 | +1.21(+0.93%) |
Dec 22, 2022 | 128.88 | 130.50 | 128.58 | 130.42 | 487,136 | -0.16(-0.12%) |
Dec 21, 2022 | 129.84 | 130.81 | 129.38 | 130.58 | 660,675 | +1.66(+1.29%) |
Dec 20, 2022 | 129.50 | 130.57 | 128.37 | 128.92 | 1,310,752 | +1.16(+0.91%) |
Dec 19, 2022 | 128.87 | 129.71 | 127.31 | 127.76 | 940,713 | -0.63(-0.49%) |
Dec 16, 2022 | 124.74 | 129.52 | 124.74 | 128.39 | 2,354,050 | -5.12(-3.83%) |
Dec 15, 2022 | 135.65 | 136.44 | 133.44 | 133.50 | 776,912 | -5.84(-4.19%) |
Dec 14, 2022 | 139.63 | 140.85 | 137.72 | 139.34 | 578,256 | -0.30(-0.22%) |
Dec 13, 2022 | 141.71 | 143.21 | 137.76 | 139.65 | 572,297 | +2.20(+1.60%) |
Dec 12, 2022 | 135.64 | 137.59 | 134.74 | 137.45 | 476,369 | +1.01(+0.74%) |
Dec 09, 2022 | 139.71 | 140.28 | 136.42 | 136.44 | 485,303 | -2.72(-1.96%) |
Dec 08, 2022 | 139.66 | 139.93 | 138.06 | 139.16 | 531,648 | +0.78(+0.57%) |
Dec 07, 2022 | 137.90 | 139.90 | 137.69 | 138.38 | 748,599 | +1.56(+1.14%) |
Dec 06, 2022 | 138.97 | 140.72 | 136.47 | 136.81 | 619,017 | -1.04(-0.76%) |
Dec 05, 2022 | 139.30 | 139.93 | 136.91 | 137.85 | 984,522 | -2.42(-1.72%) |
Dec 02, 2022 | 140.03 | 141.07 | 137.38 | 140.27 | 837,773 | -1.66(-1.17%) |
Dec 01, 2022 | 143.93 | 144.57 | 141.11 | 141.93 | 668,820 | +1.10(+0.78%) |
Nov 30, 2022 | 138.63 | 141.42 | 136.78 | 140.83 | 678,054 | +4.05(+2.96%) |
Nov 29, 2022 | 135.88 | 137.52 | 134.92 | 136.78 | 427,689 | +2.52(+1.88%) |
Nov 28, 2022 | 138.23 | 138.59 | 134.19 | 134.26 | 502,909 | -4.96(-3.56%) |
Nov 25, 2022 | 139.27 | 139.71 | 138.34 | 139.22 | 324,157 | -0.05(-0.03%) |
Nov 23, 2022 | 137.82 | 139.30 | 136.21 | 139.27 | 630,398 | +1.10(+0.79%) |
Nov 22, 2022 | 133.39 | 138.18 | 132.98 | 138.17 | 586,953 | +5.95(+4.50%) |
Nov 21, 2022 | 132.95 | 133.16 | 131.11 | 132.22 | 386,300 | -1.54(-1.15%) |
Nov 18, 2022 | 131.10 | 133.93 | 130.52 | 133.77 | 478,297 | +2.27(+1.73%) |
Nov 17, 2022 | 131.76 | 132.10 | 130.45 | 131.49 | 491,190 | -2.82(-2.10%) |
Nov 16, 2022 | 135.41 | 135.72 | 133.86 | 134.32 | 418,232 | -1.23(-0.91%) |
Nov 15, 2022 | 137.47 | 137.82 | 133.99 | 135.55 | 603,152 | -0.20(-0.15%) |
Nov 14, 2022 | 135.61 | 137.74 | 135.29 | 135.75 | 470,172 | -0.77(-0.56%) |
Nov 11, 2022 | 134.81 | 136.79 | 134.05 | 136.52 | 664,871 | +1.97(+1.46%) |
Nov 10, 2022 | 133.36 | 136.27 | 132.50 | 134.56 | 1,110,745 | +7.14(+5.60%) |
Nov 09, 2022 | 129.87 | 130.97 | 126.85 | 127.42 | 757,185 | -1.73(-1.34%) |
Nov 08, 2022 | 121.46 | 130.64 | 121.21 | 129.15 | 1,125,042 | +7.94(+6.55%) |
Nov 07, 2022 | 122.64 | 122.64 | 119.05 | 121.21 | 600,522 | -1.15(-0.94%) |
Nov 04, 2022 | 117.16 | 122.63 | 117.16 | 122.36 | 918,532 | +8.94(+7.88%) |
Nov 03, 2022 | 113.98 | 115.36 | 112.28 | 113.42 | 758,597 | -1.68(-1.46%) |
Nov 02, 2022 | 121.27 | 114.61 | 115.10 | 1,218,936 | -5.81(-4.81%) | |
Nov 01, 2022 | 121.78 | 122.77 | 120.16 | 120.91 | 787,766 | +1.80(+1.51%) |
Oct 31, 2022 | 118.95 | 119.92 | 118.61 | 119.11 | 601,740 | -1.14(-0.95%) |
Oct 28, 2022 | 118.58 | 120.51 | 118.06 | 120.24 | 411,211 | +0.28(+0.23%) |
Oct 27, 2022 | 120.61 | 121.83 | 119.76 | 119.97 | 517,329 | -0.75(-0.62%) |
Oct 26, 2022 | 119.42 | 121.97 | 118.32 | 120.72 | 728,655 | +2.76(+2.34%) |
Oct 25, 2022 | 116.73 | 118.50 | 116.14 | 117.96 | 587,631 | +1.83(+1.58%) |
Oct 24, 2022 | 115.38 | 116.63 | 114.41 | 116.13 | 486,210 | -0.67(-0.58%) |
Oct 21, 2022 | 112.71 | 116.85 | 112.65 | 116.80 | 593,866 | +4.32(+3.84%) |
Oct 20, 2022 | 113.01 | 115.26 | 112.00 | 112.48 | 448,504 | -0.69(-0.61%) |
Oct 19, 2022 | 112.35 | 114.09 | 111.52 | 113.17 | 627,815 | -0.85(-0.74%) |
Oct 18, 2022 | 115.57 | 116.23 | 112.89 | 114.02 | 413,863 | -0.73(-0.64%) |
Oct 17, 2022 | 113.34 | 116.70 | 113.16 | 114.75 | 689,415 | +3.76(+3.39%) |
Oct 14, 2022 | 114.47 | 114.47 | 110.62 | 110.99 | 577,704 | -3.72(-3.24%) |
Oct 13, 2022 | 110.84 | 114.87 | 107.24 | 114.71 | 837,320 | +0.59(+0.52%) |
Oct 12, 2022 | 113.63 | 114.57 | 112.22 | 114.12 | 457,688 | +0.85(+0.75%) |
Oct 11, 2022 | 114.09 | 115.95 | 112.69 | 113.28 | 447,963 | -1.11(-0.97%) |
Oct 10, 2022 | 114.88 | 116.81 | 114.32 | 114.38 | 271,064 | -1.43(-1.23%) |
Oct 07, 2022 | 119.19 | 120.62 | 115.69 | 115.81 | 960,066 | -5.04(-4.17%) |
Oct 06, 2022 | 118.20 | 121.07 | 118.03 | 120.85 | 633,188 | +1.81(+1.52%) |
Oct 05, 2022 | 118.97 | 119.39 | 116.92 | 119.04 | 579,077 | -1.86(-1.54%) |
Oct 04, 2022 | 119.65 | 122.03 | 118.83 | 120.90 | 864,075 | +3.05(+2.58%) |
Oct 03, 2022 | 116.91 | 118.22 | 116.21 | 117.85 | 874,447 | +2.70(+2.34%) |
Sep 30, 2022 | 113.84 | 116.97 | 113.03 | 115.16 | 526,697 | +1.31(+1.15%) |
Sep 29, 2022 | 112.82 | 114.14 | 111.30 | 113.84 | 621,461 | +0.33(+0.29%) |
Sep 28, 2022 | 109.87 | 113.60 | 109.87 | 113.52 | 802,722 | +5.00(+4.61%) |
Sep 27, 2022 | 108.94 | 110.15 | 107.67 | 108.52 | 573,272 | +0.97(+0.91%) |
Sep 26, 2022 | 108.98 | 110.28 | 105.73 | 107.54 | 832,166 | -2.46(-2.23%) |
Sep 23, 2022 | 111.24 | 111.45 | 108.67 | 110.00 | 842,593 | -3.93(-3.45%) |
Sep 22, 2022 | 114.97 | 116.04 | 113.47 | 113.93 | 345,917 | -0.59(-0.51%) |
Sep 21, 2022 | 115.13 | 117.33 | 113.26 | 114.52 | 560,318 | +0.10(+0.08%) |
Sep 20, 2022 | 114.61 | 114.81 | 113.01 | 114.42 | 421,403 | -1.84(-1.58%) |
Sep 19, 2022 | 112.34 | 116.33 | 112.25 | 116.26 | 575,392 | +2.33(+2.05%) |
Sep 16, 2022 | 111.27 | 115.16 | 111.26 | 113.93 | 1,227,896 | +0.48(+0.42%) |
Sep 15, 2022 | 117.10 | 117.57 | 112.52 | 113.45 | 793,188 | -4.67(-3.96%) |
Sep 14, 2022 | 118.10 | 120.20 | 117.51 | 118.12 | 604,889 | +1.24(+1.06%) |
Sep 13, 2022 | 118.08 | 119.77 | 116.54 | 116.89 | 632,626 | -4.06(-3.36%) |
Sep 12, 2022 | 121.93 | 122.62 | 120.05 | 120.95 | 650,849 | +0.28(+0.23%) |
Sep 09, 2022 | 119.82 | 120.94 | 119.12 | 120.67 | 548,260 | +2.14(+1.80%) |
Sep 08, 2022 | 116.77 | 119.37 | 116.40 | 118.53 | 455,891 | +1.04(+0.89%) |
Sep 07, 2022 | 114.53 | 118.76 | 113.80 | 117.49 | 605,622 | +2.79(+2.43%) |
Sep 06, 2022 | 116.81 | 117.99 | 114.50 | 114.70 | 549,101 | -1.77(-1.52%) |
Sep 02, 2022 | 115.43 | 117.53 | 113.96 | 116.48 | 734,949 | +3.08(+2.71%) |
Sep 01, 2022 | 113.61 | 114.28 | 112.45 | 113.40 | 800,262 | -1.74(-1.51%) |
Aug 31, 2022 | 116.82 | 117.67 | 115.14 | 115.14 | 606,148 | -2.16(-1.84%) |
Aug 30, 2022 | 119.97 | 120.12 | 116.62 | 117.30 | 541,716 | -2.81(-2.34%) |
Aug 29, 2022 | 120.57 | 122.37 | 119.77 | 120.11 | 447,030 | -1.51(-1.24%) |
Aug 26, 2022 | 126.71 | 127.28 | 120.89 | 121.62 | 595,755 | -5.23(-4.12%) |
Aug 25, 2022 | 127.82 | 127.82 | 125.41 | 126.85 | 375,440 | -0.08(-0.06%) |
Aug 24, 2022 | 125.05 | 127.34 | 124.57 | 126.93 | 482,354 | +1.16(+0.92%) |
Aug 23, 2022 | 123.95 | 128.18 | 123.60 | 125.77 | 596,962 | +2.43(+1.97%) |
Aug 22, 2022 | 121.69 | 123.57 | 120.99 | 123.33 | 419,700 | +0.22(+0.18%) |
Aug 19, 2022 | 124.09 | 124.28 | 122.77 | 123.11 | 393,138 | -1.56(-1.25%) |
Aug 18, 2022 | 124.42 | 125.81 | 123.81 | 124.68 | 381,869 | +0.12(+0.10%) |
Aug 17, 2022 | 127.26 | 127.26 | 124.23 | 124.55 | 594,368 | -2.88(-2.26%) |
Aug 16, 2022 | 126.40 | 127.55 | 125.29 | 127.44 | 362,170 | +0.64(+0.51%) |
Aug 15, 2022 | 125.35 | 127.11 | 124.74 | 126.79 | 449,729 | -0.94(-0.74%) |
Aug 12, 2022 | 126.05 | 128.29 | 125.36 | 127.73 | 848,074 | +2.50(+2.00%) |
Aug 11, 2022 | 128.26 | 129.25 | 124.76 | 125.23 | 1,149,613 | -2.93(-2.29%) |
Aug 10, 2022 | 126.83 | 129.16 | 125.99 | 128.16 | 682,600 | +1.92(+1.52%) |
Aug 09, 2022 | 125.59 | 126.33 | 124.06 | 126.25 | 620,176 | +0.84(+0.67%) |
Aug 08, 2022 | 124.41 | 125.77 | 124.17 | 125.40 | 696,670 | +2.56(+2.08%) |
Aug 05, 2022 | 121.75 | 122.88 | 119.64 | 122.85 | 547,595 | -0.91(-0.74%) |
Aug 04, 2022 | 119.98 | 124.89 | 119.78 | 123.76 | 690,907 | +4.50(+3.78%) |
Aug 03, 2022 | 121.14 | 121.14 | 117.64 | 119.25 | 531,504 | -1.27(-1.06%) |
Aug 02, 2022 | 123.06 | 124.09 | 120.38 | 120.53 | 529,428 | -1.38(-1.13%) |
Aug 01, 2022 | 122.96 | 123.31 | 121.18 | 121.91 | 304,098 | -0.69(-0.56%) |
Jul 29, 2022 | 121.50 | 123.22 | 119.94 | 122.60 | 642,382 | +1.36(+1.12%) |
Jul 28, 2022 | 123.77 | 124.33 | 120.46 | 121.24 | 856,332 | +0.10(+0.08%) |
Jul 27, 2022 | 119.62 | 121.97 | 118.46 | 121.14 | 778,880 | +1.14(+0.95%) |
Jul 26, 2022 | 119.55 | 120.85 | 118.53 | 120.00 | 467,994 | +1.23(+1.03%) |
Jul 25, 2022 | 119.51 | 120.17 | 117.23 | 118.78 | 722,287 | -0.69(-0.58%) |
Jul 22, 2022 | 121.38 | 123.63 | 119.14 | 119.47 | 664,514 | -0.34(-0.29%) |
Jul 21, 2022 | 118.15 | 121.03 | 118.10 | 119.81 | 752,322 | +1.92(+1.63%) |
Jul 20, 2022 | 119.53 | 121.06 | 117.59 | 117.88 | 792,243 | -0.98(-0.82%) |
Jul 19, 2022 | 120.86 | 121.01 | 117.63 | 118.86 | 1,041,952 | -1.84(-1.52%) |
Jul 18, 2022 | 124.05 | 125.01 | 120.66 | 120.70 | 553,168 | -1.23(-1.01%) |
Jul 15, 2022 | 123.25 | 123.48 | 120.81 | 121.93 | 614,639 | -0.83(-0.68%) |
Jul 14, 2022 | 122.71 | 124.39 | 120.63 | 122.76 | 799,118 | -4.54(-3.57%) |
Jul 13, 2022 | 123.93 | 129.04 | 123.93 | 127.30 | 742,755 | +2.56(+2.05%) |
Jul 12, 2022 | 126.35 | 127.84 | 124.26 | 124.74 | 602,180 | -1.62(-1.28%) |
Jul 11, 2022 | 125.89 | 128.15 | 125.67 | 126.36 | 381,810 | -0.89(-0.70%) |
Jul 08, 2022 | 128.84 | 129.42 | 126.50 | 127.25 | 371,824 | -0.43(-0.34%) |
Jul 07, 2022 | 126.42 | 128.51 | 126.02 | 127.68 | 483,632 | +1.82(+1.45%) |
Jul 06, 2022 | 125.69 | 126.49 | 123.16 | 125.86 | 929,820 | +0.06(+0.05%) |
Jul 05, 2022 | 128.25 | 129.11 | 123.64 | 125.81 | 909,987 | -3.12(-2.42%) |
Jul 01, 2022 | 124.66 | 129.51 | 123.62 | 128.93 | 526,348 | +2.88(+2.29%) |
Jun 30, 2022 | 130.54 | 130.99 | 125.61 | 126.05 | 708,836 | -5.33(-4.05%) |
Jun 29, 2022 | 133.00 | 133.57 | 130.63 | 131.37 | 526,329 | -0.34(-0.26%) |
Jun 28, 2022 | 134.46 | 134.82 | 131.62 | 131.72 | 441,904 | -2.01(-1.50%) |
Jun 27, 2022 | 132.76 | 134.36 | 131.17 | 133.73 | 556,377 | +1.08(+0.82%) |
Jun 24, 2022 | 130.05 | 133.17 | 128.60 | 132.65 | 500,644 | +2.59(+1.99%) |
Jun 23, 2022 | 133.65 | 135.49 | 129.07 | 130.06 | 1,039,240 | -4.11(-3.06%) |
Jun 22, 2022 | 134.16 | 135.69 | 132.90 | 134.17 | 934,782 | -0.33(-0.25%) |
Jun 21, 2022 | 133.16 | 135.46 | 133.08 | 134.50 | 598,293 | +1.35(+1.01%) |
Jun 17, 2022 | 134.41 | 135.22 | 132.49 | 133.15 | 1,520,538 | -0.63(-0.47%) |
Jun 16, 2022 | 131.22 | 135.10 | 129.49 | 133.79 | 810,307 | +0.86(+0.65%) |
Jun 15, 2022 | 134.35 | 135.37 | 130.29 | 132.92 | 737,069 | +0.92(+0.70%) |
Jun 14, 2022 | 133.87 | 133.99 | 130.98 | 132.00 | 682,870 | -2.39(-1.78%) |
Jun 13, 2022 | 135.70 | 137.20 | 133.09 | 134.39 | 791,706 | -5.49(-3.92%) |
Jun 10, 2022 | 133.41 | 141.05 | 132.00 | 139.88 | 881,904 | +5.09(+3.78%) |
Jun 09, 2022 | 136.57 | 137.05 | 134.67 | 134.79 | 474,924 | -2.71(-1.97%) |
Jun 08, 2022 | 139.32 | 139.53 | 137.34 | 137.50 | 549,307 | -1.89(-1.35%) |
Jun 07, 2022 | 137.33 | 140.41 | 137.32 | 139.38 | 507,342 | +2.08(+1.51%) |
Jun 06, 2022 | 138.38 | 138.74 | 136.56 | 137.31 | 368,863 | +0.38(+0.28%) |
Jun 03, 2022 | 138.16 | 139.74 | 136.76 | 136.93 | 377,968 | -3.34(-2.38%) |
Jun 02, 2022 | 137.04 | 140.58 | 136.80 | 140.26 | 461,241 | +4.72(+3.48%) |
Jun 01, 2022 | 136.26 | 137.94 | 134.11 | 135.54 | 568,447 | +0.18(+0.13%) |
May 31, 2022 | 136.26 | 138.60 | 135.04 | 135.36 | 1,105,365 | -0.49(-0.36%) |
May 27, 2022 | 135.47 | 136.20 | 134.82 | 135.85 | 576,152 | +1.56(+1.16%) |
May 26, 2022 | 133.57 | 135.34 | 133.31 | 134.29 | 531,687 | +0.36(+0.27%) |
May 25, 2022 | 133.40 | 134.84 | 132.66 | 133.93 | 593,631 | -1.00(-0.74%) |
May 24, 2022 | 133.33 | 135.67 | 131.90 | 134.93 | 681,844 | +1.52(+1.14%) |
May 23, 2022 | 134.84 | 135.31 | 132.38 | 133.40 | 435,471 | +0.93(+0.71%) |
May 20, 2022 | 132.45 | 132.80 | 129.98 | 132.47 | 653,405 | +0.09(+0.06%) |
May 19, 2022 | 129.02 | 133.41 | 128.74 | 132.38 | 765,101 | +5.19(+4.08%) |
May 18, 2022 | 131.11 | 131.11 | 126.90 | 127.19 | 686,863 | -3.37(-2.58%) |
May 17, 2022 | 131.48 | 131.80 | 129.11 | 130.56 | 470,191 | +0.58(+0.45%) |
May 16, 2022 | 129.01 | 130.77 | 128.97 | 129.98 | 496,551 | +0.69(+0.54%) |
May 13, 2022 | 128.50 | 131.87 | 128.06 | 129.28 | 597,948 | +0.43(+0.33%) |
May 12, 2022 | 131.02 | 132.57 | 127.02 | 128.86 | 1,180,194 | -4.62(-3.46%) |
May 11, 2022 | 135.85 | 138.00 | 132.89 | 133.48 | 816,351 | -0.63(-0.47%) |
May 10, 2022 | 136.01 | 137.56 | 133.33 | 134.11 | 806,772 | -0.74(-0.55%) |
May 09, 2022 | 139.89 | 142.17 | 134.48 | 134.85 | 1,191,367 | -8.59(-5.99%) |
May 06, 2022 | 144.65 | 145.43 | 142.45 | 143.44 | 758,091 | -1.13(-0.78%) |
May 05, 2022 | 150.42 | 151.77 | 143.13 | 144.58 | 831,582 | -4.16(-2.79%) |
May 04, 2022 | 145.60 | 149.68 | 143.84 | 148.73 | 906,729 | +3.72(+2.56%) |
May 03, 2022 | 143.78 | 145.57 | 143.59 | 145.02 | 454,795 | +1.71(+1.19%) |
May 02, 2022 | 141.43 | 143.56 | 140.01 | 143.31 | 605,740 | -0.72(-0.50%) |
Apr 29, 2022 | 147.99 | 148.46 | 143.89 | 144.03 | 497,110 | -1.84(-1.26%) |
Apr 28, 2022 | 143.31 | 146.49 | 142.62 | 145.87 | 578,554 | +2.64(+1.84%) |
Apr 27, 2022 | 144.34 | 145.23 | 143.00 | 143.24 | 657,773 | -1.10(-0.77%) |
Apr 26, 2022 | 149.35 | 149.35 | 144.13 | 144.34 | 659,994 | -3.95(-2.67%) |
Apr 25, 2022 | 146.46 | 150.27 | 144.76 | 148.29 | 893,020 | -2.77(-1.84%) |
Apr 22, 2022 | 152.93 | 154.96 | 150.81 | 151.07 | 625,978 | -3.83(-2.47%) |
Apr 21, 2022 | 158.41 | 159.83 | 154.08 | 154.90 | 643,704 | -5.19(-3.24%) |
Apr 20, 2022 | 158.16 | 160.40 | 156.49 | 160.09 | 424,834 | +2.68(+1.70%) |
Apr 19, 2022 | 158.18 | 160.16 | 156.94 | 157.41 | 726,380 | -1.51(-0.95%) |
Apr 18, 2022 | 160.28 | 160.64 | 158.46 | 158.92 | 592,030 | -0.27(-0.17%) |
Apr 14, 2022 | 158.30 | 160.38 | 157.49 | 159.19 | 522,099 | +0.31(+0.19%) |
Apr 13, 2022 | 158.26 | 160.25 | 157.57 | 158.88 | 443,432 | +1.82(+1.16%) |
Apr 12, 2022 | 159.13 | 159.95 | 156.94 | 157.06 | 499,154 | -0.91(-0.57%) |
Apr 11, 2022 | 159.99 | 161.34 | 156.78 | 157.97 | 520,096 | -0.55(-0.35%) |
Apr 08, 2022 | 158.00 | 158.94 | 156.49 | 158.52 | 534,773 | +1.94(+1.24%) |
Apr 07, 2022 | 156.27 | 158.61 | 155.02 | 156.58 | 746,427 | +0.50(+0.32%) |
Apr 06, 2022 | 153.22 | 157.96 | 153.09 | 156.09 | 647,146 | +3.04(+1.99%) |
Apr 05, 2022 | 154.85 | 159.02 | 152.62 | 153.05 | 726,796 | -2.09(-1.35%) |
Apr 04, 2022 | 157.16 | 157.50 | 153.51 | 155.14 | 510,953 | -0.82(-0.53%) |
Apr 01, 2022 | 151.57 | 156.12 | 151.43 | 155.96 | 437,613 | +3.95(+2.60%) |
Mar 31, 2022 | 154.36 | 156.68 | 151.78 | 152.00 | 573,854 | -1.99(-1.29%) |
Mar 30, 2022 | 150.37 | 154.12 | 150.11 | 153.99 | 556,912 | +4.27(+2.85%) |
Mar 29, 2022 | 144.79 | 149.82 | 143.90 | 149.72 | 581,883 | +1.41(+0.95%) |
Mar 28, 2022 | 148.23 | 149.01 | 145.60 | 148.31 | 645,691 | -2.33(-1.54%) |
Mar 25, 2022 | 149.96 | 150.79 | 148.96 | 150.64 | 450,905 | -0.46(-0.30%) |
Mar 24, 2022 | 152.44 | 153.53 | 150.07 | 151.10 | 674,193 | -0.02(-0.01%) |
Mar 23, 2022 | 149.55 | 151.58 | 148.99 | 151.12 | 610,252 | +2.53(+1.70%) |
Mar 22, 2022 | 150.92 | 151.10 | 146.93 | 148.59 | 633,764 | -2.04(-1.35%) |
Mar 21, 2022 | 148.92 | 152.60 | 148.88 | 150.63 | 761,562 | +3.32(+2.25%) |
Mar 18, 2022 | 148.00 | 150.60 | 146.27 | 147.31 | 2,290,153 | -1.86(-1.25%) |
Mar 17, 2022 | 149.02 | 151.05 | 147.54 | 149.17 | 823,078 | +2.18(+1.48%) |
Mar 16, 2022 | 147.33 | 148.09 | 143.95 | 146.99 | 839,066 | +0.37(+0.25%) |
Mar 15, 2022 | 143.44 | 147.05 | 141.85 | 146.62 | 1,161,480 | +1.09(+0.75%) |
Mar 14, 2022 | 147.39 | 150.78 | 142.91 | 145.53 | 1,378,743 | -4.36(-2.91%) |
Mar 11, 2022 | 149.08 | 152.39 | 148.48 | 149.89 | 1,007,330 | -2.26(-1.48%) |
Mar 10, 2022 | 153.72 | 152.15 | 1,151,521 | -0.34(-0.22%) | ||
Mar 09, 2022 | 147.43 | 152.94 | 146.23 | 152.49 | 1,195,087 | -1.00(-0.65%) |
Mar 08, 2022 | 156.22 | 159.68 | 150.31 | 153.50 | 1,772,881 | -1.73(-1.11%) |
Mar 07, 2022 | 150.85 | 157.15 | 150.70 | 155.22 | 1,412,883 | +5.15(+3.43%) |
Mar 04, 2022 | 146.05 | 150.71 | 145.23 | 150.07 | 1,225,078 | +4.50(+3.09%) |
Mar 03, 2022 | 143.83 | 145.65 | 142.99 | 145.57 | 796,895 | +2.13(+1.49%) |
Mar 02, 2022 | 140.86 | 143.49 | 139.67 | 143.44 | 680,467 | +1.15(+0.81%) |
Mar 01, 2022 | 140.37 | 145.83 | 140.21 | 142.29 | 812,795 | +2.76(+1.98%) |
Feb 28, 2022 | 141.10 | 141.73 | 138.22 | 139.53 | 862,836 | -0.01(-0.01%) |
Feb 25, 2022 | 135.87 | 139.65 | 137.14 | 139.54 | 805,027 | +2.12(+1.55%) |
Feb 24, 2022 | 141.91 | 143.09 | 135.45 | 137.41 | 1,386,815 | -1.90(-1.36%) |
Feb 23, 2022 | 137.40 | 139.94 | 136.59 | 139.31 | 801,429 | +2.04(+1.49%) |
Feb 22, 2022 | 141.43 | 141.76 | 136.49 | 137.27 | 1,125,974 | -2.87(-2.05%) |
Feb 18, 2022 | 140.15 | 0 | -1.60(-1.13%) | |||
Feb 17, 2022 | 140.03 | 144.00 | 139.05 | 141.75 | 1,142,098 | +3.95(+2.86%) |
Feb 16, 2022 | 134.99 | 138.66 | 134.87 | 137.80 | 597,389 | +3.70(+2.76%) |
Feb 15, 2022 | 133.47 | 134.91 | 131.49 | 134.10 | 500,862 | -1.71(-1.26%) |
Feb 14, 2022 | 135.35 | 136.74 | 134.41 | 135.81 | 535,773 | +1.11(+0.82%) |
Feb 11, 2022 | 127.84 | 135.35 | 127.84 | 134.70 | 846,768 | +6.80(+5.32%) |
Feb 10, 2022 | 130.27 | 131.91 | 127.45 | 127.90 | 547,361 | -2.36(-1.81%) |
Feb 09, 2022 | 132.87 | 132.87 | 129.84 | 130.26 | 534,383 | -2.14(-1.62%) |
Feb 08, 2022 | 130.79 | 132.54 | 129.66 | 132.41 | 728,884 | +2.26(+1.73%) |
Feb 07, 2022 | 127.99 | 130.52 | 127.03 | 130.15 | 517,889 | +3.09(+2.43%) |
Feb 04, 2022 | 127.22 | 129.12 | 126.64 | 127.06 | 361,617 | -0.86(-0.67%) |
Feb 03, 2022 | 127.16 | 129.17 | 127.92 | 669,764 | +0.97(+0.76%) | |
Feb 02, 2022 | 126.20 | 129.30 | 125.41 | 126.95 | 589,493 | +1.30(+1.03%) |